$ATRO: Astronics Corporation - Common Stock
2025-04-18 ATRO 2025-04-18 12:00:38 0.00 0.00 -4.52% 2025-04-21 ATRO 2025-04-21 05:00:38 25.81 19.69 -4.52% ATRO 2025-04-21 06:00:39 25.81 19.69 -0.09% ATRO 2025-04-21 07:00:31 23.66 19.69 -0.09% ATRO 2025-04-21 08:00:45 25.81 20.45 -0.09% ATRO 2025-04-21 09:00:38 21.87 21.10 -0.09% ATRO 2025-04-21 10:00:41 21.42 21.30 -1.76% ATRO 2025-04-21 11:00:41 20.81 20.77 -4.30% ATRO 2025-04-21 12:00:42 20.53 20.51 -5.40% ATRO 2025-04-21 13:00:38 20.40 20.37 -5.97% ATRO 2025-04-21 14:00:43 20.28 20.24 -6.54% ATRO 2025-04-21 15:00:43 20.11 20.10 -7.20% ATRO 2025-04-21 16:00:44 23.60 18.75 -6.54% ATRO 2025-04-21 17:00:39 20.66 20.30 -6.85% ATRO 2025-04-21 18:00:44 22.52 19.42 -5.79% ATRO 2025-04-21 20:00:41 0.00 0.00 -5.79% 2025-04-22 ATRO 2025-04-22 05:00:41 26.81 17.68 0.37% ATRO 2025-04-22 06:00:42 26.81 17.68 0.60% ATRO 2025-04-22 07:00:42 25.61 17.68 4.18% ATRO 2025-04-22 08:00:46 25.61 17.68 0.46% ATRO 2025-04-22 09:00:40 26.56 13.77 0.32% ATRO 2025-04-22 10:00:43 20.23 20.13 -0.41% ATRO 2025-04-22 11:00:41 19.97 19.93 -1.47% ATRO 2025-04-22 12:00:43 20.30 20.23 -0.09% ATRO 2025-04-22 13:00:46 20.28 20.25 0.05% ATRO 2025-04-22 14:00:46 20.04 20.00 -1.15% ATRO 2025-04-22 15:00:41 20.20 20.17 -0.41% ATRO 2025-04-22 16:00:38 21.65 19.33 -1.10% ATRO 2025-04-22 17:00:42 20.42 19.64 -1.18% ATRO 2025-04-22 18:00:47 21.65 17.06 -1.18% ATRO 2025-04-22 20:00:52 0.00 0.00 -1.18% 2025-04-23 ATRO 2025-04-23 05:00:46 23.50 19.15 1.73% ATRO 2025-04-23 06:00:50 23.50 19.15 -1.63% ATRO 2025-04-23 07:00:45 23.50 20.00 -0.15% ATRO 2025-04-23 08:00:44 21.03 20.00 2.27% ATRO 2025-04-23 10:00:47 21.00 20.87 4.59% ATRO 2025-04-23 11:00:38 20.90 20.83 4.09% ATRO 2025-04-23 12:00:49 20.67 20.62 3.06% ATRO 2025-04-23 13:00:43 20.47 20.40 1.73% ATRO 2025-04-23 14:00:49 20.57 20.52 2.47% ATRO 2025-04-23 15:00:45 20.56 20.51 2.47% ATRO 2025-04-23 16:00:52 22.08 19.87 2.12% ATRO 2025-04-23 17:00:40 20.86 18.28 2.15% ATRO 2025-04-23 18:00:37 22.08 18.28 2.15% ATRO 2025-04-23 20:00:43 0.00 0.00 2.15% 2025-04-24 ATRO 2025-04-24 05:00:36 23.96 18.28 2.15% ATRO 2025-04-24 10:00:42 20.73 20.62 0.95% ATRO 2025-04-24 11:00:44 20.89 20.84 2.15% ATRO 2025-04-24 12:00:41 21.01 20.96 2.60% ATRO 2025-04-24 13:00:41 21.02 20.97 2.75% ATRO 2025-04-24 14:00:41 21.13 21.08 3.20% ATRO 2025-04-24 15:00:39 21.11 21.07 3.25% ATRO 2025-04-24 16:00:42 23.60 20.34 3.69% ATRO 2025-04-24 17:00:51 21.61 20.79 3.62% ATRO 2025-04-24 18:00:47 23.96 20.00 3.62% ATRO 2025-04-24 20:00:44 0.00 0.00 3.62% 2025-04-25 ATRO 2025-04-25 05:00:42 23.96 18.28 3.62% ATRO 2025-04-25 10:00:39 21.20 21.10 -0.05% ATRO 2025-04-25 11:00:39 21.24 21.18 0.15% ATRO 2025-04-25 12:00:38 21.41 21.36 0.98% ATRO 2025-04-25 13:00:37 21.70 21.66 2.35% ATRO 2025-04-25 14:00:37 21.60 21.57 1.91% ATRO 2025-04-25 15:00:38 21.82 21.77 2.88% ATRO 2025-04-25 16:00:37 25.00 21.77 3.27% ATRO 2025-04-25 17:00:39 23.96 21.77 3.16% ATRO 2025-04-25 18:00:43 23.96 18.28 3.16% ATRO 2025-04-25 19:00:42 23.96 20.78 3.16% ATRO 2025-04-25 20:00:42 0.00 0.00 3.16% 2025-04-29 ATRO 2025-04-29 11:01:13 22.40 22.33 1.42% ATRO 2025-04-29 12:00:34 22.29 22.26 1.10% ATRO 2025-04-29 13:00:38 22.34 22.31 1.28% ATRO 2025-04-29 14:00:35 22.42 22.39 1.55% ATRO 2025-04-29 15:00:42 22.45 22.43 1.74% ATRO 2025-04-29 16:00:35 24.00 19.00 2.70% ATRO 2025-04-29 17:00:36 25.16 22.20 2.70% ATRO 2025-04-29 18:00:33 25.16 20.44 2.70% ATRO 2025-04-29 20:00:33 0.00 0.00 2.70% 2025-04-30 ATRO 2025-04-30 05:00:37 25.16 19.19 2.70% ATRO 2025-04-30 07:00:33 25.16 21.20 2.70% ATRO 2025-04-30 09:00:37 22.60 21.20 2.70% ATRO 2025-04-30 10:00:38 22.29 22.23 -1.60% ATRO 2025-04-30 11:00:33 22.39 22.33 -1.19% ATRO 2025-04-30 12:00:39 22.57 22.54 -0.37% ATRO 2025-04-30 13:00:29 22.53 22.49 -0.64% ATRO 2025-04-30 14:00:38 22.64 22.61 -0.09% ATRO 2025-04-30 15:00:36 22.71 22.67 0.18% ATRO 2025-04-30 16:00:37 22.75 22.57 0.18% ATRO 2025-04-30 17:00:34 25.16 22.25 2.83% ATRO 2025-04-30 18:00:38 25.16 21.60 2.83% ATRO 2025-04-30 20:00:40 0.00 0.00 2.83% 2025-05-01 ATRO 2025-05-01 05:00:36 25.16 19.72 2.83% ATRO 2025-05-01 09:00:37 29.67 15.53 2.83% ATRO 2025-05-01 10:00:37 22.95 22.74 1.10% ATRO 2025-05-01 11:00:35 23.26 23.24 2.47% ATRO 2025-05-01 12:00:41 22.95 22.91 0.97% ATRO 2025-05-01 13:00:34 23.15 23.12 1.90% ATRO 2025-05-01 14:00:40 23.32 23.30 2.69% ATRO 2025-05-01 15:00:36 23.31 23.29 2.69% ATRO 2025-05-01 16:00:38 24.00 22.80 1.68% ATRO 2025-05-01 17:00:36 23.48 22.58 1.50% ATRO 2025-05-01 18:00:43 24.34 21.87 1.50% ATRO 2025-05-01 20:00:38 0.00 0.00 1.50% 2025-05-02 ATRO 2025-05-02 05:00:36 26.42 20.14 1.50% ATRO 2025-05-02 07:00:36 26.42 21.31 1.50% ATRO 2025-05-02 08:00:39 26.42 23.15 1.19% ATRO 2025-05-02 09:00:34 26.42 21.32 1.19% ATRO 2025-05-02 10:00:35 23.68 23.55 2.73% ATRO 2025-05-02 11:00:34 23.82 23.79 3.44% ATRO 2025-05-02 12:00:40 23.52 23.50 2.12% ATRO 2025-05-02 13:00:38 23.75 23.70 3.13% ATRO 2025-05-02 14:00:38 23.80 23.75 3.26% ATRO 2025-05-02 15:00:38 23.75 23.72 3.09% ATRO 2025-05-02 16:00:41 24.00 23.00 3.83% ATRO 2025-05-02 17:00:39 24.00 23.41 3.65% ATRO 2025-05-02 18:00:37 24.00 22.77 3.65% ATRO 2025-05-02 20:00:44 0.00 0.00 3.65% 2025-05-05 ATRO 2025-05-05 05:00:38 26.42 20.75 3.65% ATRO 2025-05-05 08:00:36 26.42 20.75 -0.39% ATRO 2025-05-05 10:00:39 23.85 23.78 -0.09% ATRO 2025-05-05 11:00:34 23.89 23.84 -0.04% ATRO 2025-05-05 12:00:37 23.84 23.79 -0.30% ATRO 2025-05-05 13:00:33 23.94 23.91 0.22% ATRO 2025-05-05 14:00:39 24.01 23.95 0.52% ATRO 2025-05-05 15:00:36 23.98 23.93 0.39% ATRO 2025-05-05 16:00:40 23.95 23.75 -0.26% ATRO 2025-05-05 17:00:36 26.42 23.38 -0.13% ATRO 2025-05-05 18:00:37 26.42 22.80 -0.13% ATRO 2025-05-05 20:00:40 0.00 0.00 -0.13% 2025-05-06 ATRO 2025-05-06 05:00:35 26.42 20.75 -0.13% ATRO 2025-05-06 10:00:40 23.50 23.34 -1.72% ATRO 2025-05-06 11:00:32 23.61 23.51 -1.17% ATRO 2025-05-06 12:00:39 23.61 23.56 -1.01% ATRO 2025-05-06 13:00:36 23.46 23.41 -1.63% ATRO 2025-05-06 14:00:43 23.39 23.36 -1.97% ATRO 2025-05-06 15:00:36 23.46 23.43 -1.63% ATRO 2025-05-06 16:00:41 29.00 22.50 -1.13% ATRO 2025-05-06 17:00:40 25.49 22.15 6.92% ATRO 2025-05-06 18:00:43 25.49 24.70 6.92% ATRO 2025-05-06 19:00:31 25.49 25.10 6.92% ATRO 2025-05-06 20:00:42 0.00 0.00 6.92% 2025-05-07 ATRO 2025-05-07 05:00:40 27.74 22.45 6.92% ATRO 2025-05-07 07:00:41 25.49 25.05 6.59% ATRO 2025-05-07 08:00:44 25.49 25.05 6.63% ATRO 2025-05-07 09:00:39 25.49 25.05 7.34% ATRO 2025-05-07 10:00:39 27.91 27.50 17.66% ATRO 2025-05-07 11:00:34 27.72 27.54 17.16% ATRO 2025-05-07 12:00:40 27.90 27.84 18.37% ATRO 2025-05-07 13:00:37 27.72 27.64 17.62% ATRO 2025-05-07 14:00:36 27.48 27.36 16.32% ATRO 2025-05-07 15:00:39 28.02 27.97 18.83% ATRO 2025-05-07 15:54:15 10-Q Sec report https://www.sec.gov/Archives/edgar/data/8063/000000806325000035/0000008063-25-000035-index.htm 10-Q - ASTRONICS CORP (0000008063) (Filer) ATRO 2025-05-07 16:00:40 28.62 27.25 16.44% ATRO 2025-05-07 17:00:38 28.62 26.79 15.81% ATRO 2025-05-07 18:00:38 27.40 26.79 15.81% ATRO 2025-05-07 19:00:39 27.40 26.79 16.44% ATRO 2025-05-07 20:00:41 0.00 0.00 16.44% 2025-05-08 ATRO 2025-05-08 05:00:38 31.31 24.50 16.44% ATRO 2025-05-08 06:00:38 31.31 24.50 1.01% ATRO 2025-05-08 07:00:38 31.31 25.06 1.01% ATRO 2025-05-08 08:00:37 31.31 26.13 1.30% ATRO 2025-05-08 09:00:33 31.31 27.30 1.30% ATRO 2025-05-08 10:00:35 26.43 26.23 -4.45% ATRO 2025-05-08 11:00:35 27.15 27.03 -1.38% ATRO 2025-05-08 12:00:31 27.64 27.56 0.71% ATRO 2025-05-08 13:00:34 27.04 26.99 -1.59% ATRO 2025-05-08 14:00:40 26.88 26.80 -2.31% ATRO 2025-05-08 15:00:37 27.10 27.08 -1.30% ATRO 2025-05-08 16:00:35 26.97 26.75 -2.39% ATRO 2025-05-08 17:00:31 27.29 26.33 -1.97% ATRO 2025-05-08 18:00:35 27.29 26.13 -1.97% ATRO 2025-05-08 20:00:40 0.00 0.00 -1.97% 2025-05-09 ATRO 2025-05-09 05:00:36 30.53 23.89 -1.97% ATRO 2025-05-09 06:00:41 30.53 23.89 -1.39% ATRO 2025-05-09 07:00:34 29.30 23.89 -1.39% ATRO 2025-05-09 09:00:39 27.25 26.30 -1.39% ATRO 2025-05-09 10:00:39 27.18 27.10 1.06% ATRO 2025-05-09 11:00:37 27.14 27.10 0.99% ATRO 2025-05-09 12:00:36 27.28 27.23 1.53% ATRO 2025-05-09 13:00:33 27.59 27.55 2.63% ATRO 2025-05-09 14:00:39 27.87 27.84 3.69% ATRO 2025-05-09 15:00:34 27.98 27.92 3.94% ATRO 2025-05-09 16:00:40 27.61 27.37 2.45% ATRO 2025-05-09 17:00:34 28.50 27.34 2.45% ATRO 2025-05-09 18:00:37 28.87 27.34 2.45% ATRO 2025-05-09 20:00:39 0.00 0.00 2.45% 2025-05-12 ATRO 2025-05-12 05:00:45 34.04 23.89 2.45% ATRO 2025-05-12 07:00:45 30.65 24.75 3.58% ATRO 2025-05-12 08:01:01 29.58 23.89 3.58% ATRO 2025-05-12 09:00:43 29.58 27.70 3.58% ATRO 2025-05-12 10:00:51 28.17 28.06 2.41% ATRO 2025-05-12 11:00:50 28.75 28.63 4.45% ATRO 2025-05-12 12:00:53 28.81 28.74 4.53% ATRO 2025-05-12 13:00:46 28.74 28.68 4.38% ATRO 2025-05-12 14:01:00 28.83 28.78 4.64% ATRO 2025-05-12 15:00:51 28.94 28.90 5.11% ATRO 2025-05-12 16:00:59 29.47 28.98 6.13% ATRO 2025-05-12 17:00:45 29.58 27.91 6.10% ATRO 2025-05-12 20:00:52 0.00 0.00 6.10% 2025-05-13 ATRO 2025-05-13 05:00:46 32.97 25.80 6.10% ATRO 2025-05-13 07:00:46 32.03 25.80 6.10% ATRO 2025-05-13 08:00:52 32.03 26.70 6.10% ATRO 2025-05-13 09:00:44 31.98 28.70 6.10% ATRO 2025-05-13 10:00:57 29.62 29.53 1.45% ATRO 2025-05-13 11:00:45 29.17 29.09 -0.18% ATRO 2025-05-13 12:01:00 29.49 29.42 0.98% ATRO 2025-05-13 13:00:42 29.64 29.55 1.45% ATRO 2025-05-13 14:00:55 29.55 29.51 1.20% ATRO 2025-05-13 15:00:47 29.85 29.81 2.36% ATRO 2025-05-13 16:00:54 30.00 28.90 2.14% ATRO 2025-05-13 17:00:41 32.56 29.20 2.02% ATRO 2025-05-13 18:00:55 32.56 25.80 2.02% ATRO 2025-05-13 19:00:46 32.56 29.78 2.02% ATRO 2025-05-13 20:00:56 0.00 0.00 2.02% 2025-05-14 ATRO 2025-05-14 05:00:46 32.97 25.80 2.02% ATRO 2025-05-14 08:00:54 31.00 26.53 2.02% ATRO 2025-05-14 09:00:44 30.07 28.50 2.02% ATRO 2025-05-14 10:00:56 30.03 29.89 0.62% ATRO 2025-05-14 11:00:45 29.88 29.78 0.27% ATRO 2025-05-14 12:00:55 29.87 29.81 0.27% ATRO 2025-05-14 13:00:46 29.68 29.65 -0.34% ATRO 2025-05-14 14:00:56 29.59 29.55 -0.72% ATRO 2025-05-14 15:00:43 29.52 29.47 -0.89% ATRO 2025-05-14 16:00:51 29.68 29.46 -0.72% ATRO 2025-05-14 17:00:40 29.98 29.29 -0.71% ATRO 2025-05-14 19:00:45 30.00 29.29 -0.71% ATRO 2025-05-14 20:00:57 0.00 0.00 -0.71% 2025-05-15 ATRO 2025-05-15 05:00:51 32.97 25.80 -0.71% ATRO 2025-05-15 06:00:56 29.45 25.14 -0.71% ATRO 2025-05-15 07:00:50 29.45 25.57 -0.71% ATRO 2025-05-15 09:00:46 29.45 28.00 -0.71% ATRO 2025-05-15 10:00:57 29.73 29.54 -0.71% ATRO 2025-05-15 11:00:45 29.58 29.50 -0.71% ATRO 2025-05-15 12:00:53 29.89 29.78 -0.71% ATRO 2025-05-15 13:00:43 29.93 29.84 -0.71% ATRO 2025-05-15 14:01:04 30.09 30.05 -0.71% ATRO 2025-05-15 15:00:49 30.06 30.02 -0.71% ATRO 2025-05-15 16:01:04 30.38 30.00 -0.71% ATRO 2025-05-15 19:00:55 30.38 30.00 0.00% ATRO 2025-05-15 20:00:52 0.00 0.00 0.00% ATRO 2025-05-15 22:01:32 0.00 0.00 -0.71% 2025-05-16 ATRO 2025-05-16 05:00:53 32.97 26.07 -0.71% ATRO 2025-05-16 07:00:47 31.90 28.86 -0.71% ATRO 2025-05-16 09:00:46 31.90 30.38 -0.71% ATRO 2025-05-16 10:01:03 30.04 29.85 -0.95% ATRO 2025-05-16 11:00:41 30.15 30.05 -0.24% ATRO 2025-05-16 12:00:52 29.98 29.95 -0.78% ATRO 2025-05-16 13:00:51 29.85 29.82 -1.15% ATRO 2025-05-16 14:00:56 29.95 29.90 -0.85% ATRO 2025-05-16 15:00:44 30.04 30.01 -0.54% ATRO 2025-05-16 16:00:59 31.90 28.86 -0.07% ATRO 2025-05-16 17:00:51 30.75 29.59 -0.07% ATRO 2025-05-16 18:00:56 31.90 28.86 -0.07% ATRO 2025-05-16 20:00:55 0.00 0.00 -0.07%